Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 92.86 | 93.55 | 90.71 | 92.00 | 2,447,627 | -3.73(-3.89%) |
Apr 29, 2020 | 95.43 | 97.38 | 93.69 | 95.73 | 2,704,155 | +4.31(+4.72%) |
Apr 28, 2020 | 94.85 | 95.46 | 90.85 | 91.42 | 2,782,714 | +0.43(+0.47%) |
Apr 27, 2020 | 88.12 | 91.49 | 87.22 | 90.98 | 2,264,953 | +4.11(+4.73%) |
Apr 24, 2020 | 86.22 | 87.78 | 84.92 | 86.88 | 2,461,240 | +1.12(+1.31%) |
Apr 23, 2020 | 85.55 | 88.15 | 85.55 | 85.76 | 2,359,355 | +0.46(+0.54%) |
Apr 22, 2020 | 87.47 | 87.84 | 84.83 | 85.30 | 2,988,180 | -0.09(-0.10%) |
Apr 21, 2020 | 84.67 | 86.19 | 83.63 | 85.39 | 4,761,777 | -3.06(-3.46%) |
Apr 20, 2020 | 84.84 | 89.69 | 83.91 | 88.45 | 4,827,759 | +0.91(+1.03%) |
Apr 17, 2020 | 81.32 | 87.85 | 81.18 | 87.54 | 4,705,087 | +9.45(+12.11%) |
Apr 16, 2020 | 80.07 | 80.50 | 76.87 | 78.09 | 3,596,554 | -1.63(-2.04%) |
Apr 15, 2020 | 81.55 | 83.32 | 78.57 | 79.72 | 4,560,552 | -5.08(-5.99%) |
Apr 14, 2020 | 88.00 | 88.79 | 83.29 | 84.80 | 3,960,714 | -1.27(-1.48%) |
Apr 13, 2020 | 89.63 | 89.74 | 85.61 | 86.07 | 3,286,963 | -3.80(-4.23%) |
Apr 09, 2020 | 86.59 | 91.02 | 86.10 | 89.87 | 5,080,816 | +5.05(+5.95%) |
Apr 08, 2020 | 81.73 | 85.55 | 80.67 | 84.83 | 3,402,070 | +3.90(+4.83%) |
Apr 07, 2020 | 86.40 | 88.09 | 80.50 | 80.92 | 3,474,979 | -0.33(-0.41%) |
Apr 06, 2020 | 76.87 | 81.97 | 76.35 | 81.25 | 3,718,058 | +8.63(+11.88%) |
Apr 03, 2020 | 76.21 | 77.68 | 71.63 | 72.63 | 3,657,976 | -4.72(-6.11%) |
Apr 02, 2020 | 74.45 | 78.41 | 73.20 | 77.35 | 3,593,519 | +2.88(+3.87%) |
Apr 01, 2020 | 76.73 | 77.37 | 73.76 | 74.47 | 4,721,081 | -7.14(-8.74%) |
Mar 31, 2020 | 84.17 | 85.71 | 80.34 | 81.60 | 4,180,138 | -4.48(-5.20%) |
Mar 30, 2020 | 84.63 | 86.68 | 83.39 | 86.08 | 3,175,418 | +0.72(+0.84%) |
Mar 27, 2020 | 83.10 | 88.06 | 82.68 | 85.36 | 2,974,122 | -2.38(-2.71%) |
Mar 26, 2020 | 78.93 | 88.43 | 78.47 | 87.74 | 4,381,981 | +9.27(+11.81%) |
Mar 25, 2020 | 78.02 | 82.84 | 74.08 | 78.47 | 4,446,760 | +1.59(+2.07%) |
Mar 24, 2020 | 73.79 | 77.57 | 72.17 | 76.88 | 6,025,131 | +8.13(+11.83%) |
Mar 23, 2020 | 73.62 | 75.40 | 67.70 | 68.75 | 4,513,642 | -7.54(-9.89%) |
Mar 20, 2020 | 80.21 | 81.30 | 73.83 | 76.29 | 4,621,355 | -2.50(-3.17%) |
Mar 19, 2020 | 72.83 | 82.27 | 72.10 | 78.79 | 3,953,916 | +4.17(+5.59%) |
Mar 18, 2020 | 75.69 | 77.74 | 69.08 | 74.62 | 5,990,928 | -7.22(-8.82%) |
Mar 17, 2020 | 77.84 | 82.00 | 74.63 | 81.84 | 5,263,018 | +5.14(+6.70%) |
Mar 16, 2020 | 77.73 | 88.06 | 76.10 | 76.70 | 6,238,388 | -14.50(-15.90%) |
Mar 13, 2020 | 88.07 | 91.37 | 84.79 | 91.20 | 7,530,728 | +10.45(+12.94%) |
Mar 12, 2020 | 79.45 | 88.66 | 77.49 | 80.75 | 6,272,599 | -6.16(-7.08%) |
Mar 11, 2020 | 88.91 | 90.44 | 85.36 | 86.91 | 6,575,285 | -5.20(-5.65%) |
Mar 10, 2020 | 88.70 | 92.91 | 85.51 | 92.11 | 5,580,067 | +7.92(+9.41%) |
Mar 09, 2020 | 87.47 | 91.40 | 83.16 | 84.19 | 5,514,910 | -13.20(-13.55%) |
Mar 06, 2020 | 98.64 | 101.02 | 95.58 | 97.38 | 4,344,646 | -5.51(-5.35%) |
Mar 05, 2020 | 106.28 | 106.40 | 100.98 | 102.89 | 4,177,627 | -7.42(-6.73%) |
Mar 04, 2020 | 108.41 | 110.50 | 106.23 | 110.32 | 3,048,088 | +3.33(+3.12%) |
Mar 03, 2020 | 112.53 | 113.93 | 105.75 | 106.98 | 4,158,844 | -6.09(-5.39%) |
Mar 02, 2020 | 108.12 | 113.18 | 106.27 | 113.08 | 3,478,163 | +5.32(+4.94%) |
Feb 28, 2020 | 107.68 | 109.08 | 104.48 | 107.76 | 5,748,131 | -3.60(-3.23%) |
Feb 27, 2020 | 115.95 | 116.63 | 111.28 | 111.36 | 4,303,435 | -6.90(-5.83%) |
Feb 26, 2020 | 121.53 | 121.98 | 118.23 | 118.25 | 3,207,942 | -2.24(-1.86%) |
Feb 25, 2020 | 126.94 | 127.31 | 120.21 | 120.50 | 3,317,205 | -6.37(-5.02%) |
Feb 24, 2020 | 127.29 | 128.07 | 126.24 | 126.86 | 2,621,257 | -4.25(-3.24%) |
Feb 21, 2020 | 130.95 | 131.35 | 129.40 | 131.12 | 1,815,205 | -0.58(-0.44%) |
Feb 20, 2020 | 130.22 | 132.09 | 129.81 | 131.70 | 1,673,152 | +0.96(+0.74%) |
Feb 19, 2020 | 129.71 | 131.20 | 129.48 | 130.73 | 1,545,315 | +1.67(+1.29%) |
Feb 18, 2020 | 130.85 | 131.40 | 127.88 | 129.06 | 2,488,973 | -2.34(-1.78%) |
Feb 14, 2020 | 132.28 | 132.52 | 130.59 | 131.40 | 2,149,273 | -1.01(-0.77%) |
Feb 13, 2020 | 131.94 | 132.61 | 131.40 | 132.41 | 1,628,123 | +0.09(+0.07%) |
Feb 12, 2020 | 132.99 | 133.78 | 132.00 | 132.32 | 1,121,503 | +0.36(+0.27%) |
Feb 11, 2020 | 131.58 | 132.73 | 131.45 | 131.96 | 1,436,191 | +0.79(+0.60%) |
Feb 10, 2020 | 130.00 | 131.17 | 129.85 | 131.17 | 1,415,078 | +0.44(+0.33%) |
Feb 07, 2020 | 129.43 | 130.98 | 129.06 | 130.73 | 1,814,736 | +0.43(+0.33%) |
Feb 06, 2020 | 131.99 | 132.10 | 130.16 | 130.31 | 1,741,098 | -0.80(-0.61%) |
Feb 05, 2020 | 130.03 | 131.16 | 129.84 | 131.11 | 1,703,033 | +2.67(+2.08%) |
Feb 04, 2020 | 129.54 | 129.78 | 128.25 | 128.44 | 1,762,382 | +0.95(+0.75%) |